Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.72 | 13.07 | 12.72 | 12.88 | 72,769 | +0.07(+0.55%) |
Aug 29, 2002 | 12.75 | 12.89 | 12.73 | 12.81 | 47,266 | -0.15(-1.16%) |
Aug 28, 2002 | 13.01 | 13.03 | 12.87 | 12.96 | 1,972,267 | -0.08(-0.61%) |
Aug 27, 2002 | 13.10 | 13.13 | 12.94 | 13.04 | 56,447 | +0.01(+0.07%) |
Aug 26, 2002 | 13.15 | 13.15 | 12.90 | 13.03 | 71,749 | -0.03(-0.20%) |
Aug 23, 2002 | 13.22 | 13.22 | 13.00 | 13.06 | 204,027 | -0.13(-0.98%) |
Aug 22, 2002 | 13.21 | 13.29 | 13.06 | 13.19 | 131,937 | +0.05(+0.38%) |
Aug 21, 2002 | 13.31 | 13.31 | 13.03 | 13.14 | 133,978 | -0.07(-0.51%) |
Aug 20, 2002 | 13.23 | 13.26 | 13.06 | 13.20 | 180,564 | +0.07(+0.56%) |
Aug 16, 2002 | 13.11 | 13.25 | 13.05 | 13.13 | 56,447 | +0.02(+0.18%) |
Aug 15, 2002 | 13.29 | 13.31 | 13.11 | 13.11 | 150,300 | -0.12(-0.93%) |
Aug 14, 2002 | 12.91 | 13.23 | 12.82 | 13.23 | 71,749 | +0.33(+2.53%) |
Aug 13, 2002 | 12.95 | 13.11 | 12.87 | 12.90 | 94,192 | -0.04(-0.27%) |
Aug 12, 2002 | 12.91 | 13.05 | 12.85 | 12.94 | 150,640 | +0.32(+2.56%) |
Aug 07, 2002 | 12.54 | 12.67 | 12.42 | 12.62 | 65,288 | +0.20(+1.61%) |
Aug 06, 2002 | 12.62 | 12.70 | 12.41 | 12.42 | 99,973 | -0.02(-0.19%) |
Aug 05, 2002 | 12.57 | 12.58 | 12.41 | 12.44 | 54,067 | -0.15(-1.17%) |
Aug 02, 2002 | 12.65 | 12.73 | 12.48 | 12.59 | 105,414 | -0.04(-0.28%) |
Aug 01, 2002 | 12.76 | 12.81 | 12.58 | 12.62 | 166,962 | -0.07(-0.53%) |
Jul 31, 2002 | 12.65 | 12.70 | 12.47 | 12.69 | 347,867 | +0.24(+1.91%) |
Jul 30, 2002 | 12.59 | 12.62 | 12.42 | 12.45 | 209,468 | -0.21(-1.63%) |
Jul 29, 2002 | 12.32 | 12.66 | 12.27 | 12.66 | 79,570 | +0.48(+3.94%) |
Jul 26, 2002 | 12.06 | 12.19 | 12.06 | 12.18 | 72,429 | -0.04(-0.34%) |
Jul 25, 2002 | 11.87 | 12.25 | 11.86 | 12.22 | 195,866 | +0.24(+2.04%) |
Jul 24, 2002 | 11.29 | 11.97 | 11.29 | 11.97 | 131,597 | +0.45(+3.90%) |
Jul 23, 2002 | 11.45 | 11.59 | 11.35 | 11.52 | 125,136 | +0.13(+1.16%) |
Jul 22, 2002 | 11.53 | 11.55 | 11.20 | 11.39 | 194,846 | +0.11(+1.02%) |
Jul 19, 2002 | 11.66 | 11.66 | 11.19 | 11.28 | 138,398 | -0.94(-7.66%) |
Jul 17, 2002 | 12.27 | 12.37 | 12.21 | 12.21 | 73,449 | -0.19(-1.52%) |
Jul 12, 2002 | 12.38 | 12.65 | 12.31 | 12.40 | 136,698 | -0.25(-1.95%) |
Jul 11, 2002 | 12.69 | 12.79 | 12.46 | 12.65 | 131,257 | -0.30(-2.32%) |
Jul 10, 2002 | 13.12 | 13.19 | 12.89 | 12.95 | 81,951 | -0.19(-1.43%) |
Jul 09, 2002 | 13.34 | 13.38 | 13.14 | 13.14 | 106,434 | -0.24(-1.82%) |
Jul 08, 2002 | 13.38 | 13.49 | 13.37 | 13.38 | 90,452 | +0.01(+0.11%) |
Jul 05, 2002 | 13.14 | 13.37 | 13.14 | 13.37 | 18,022 | +0.16(+1.18%) |
Jul 04, 2002 | 13.24 | 13.35 | 13.06 | 13.21 | 52,027 | +0.00(+0.00%) |
Jul 03, 2002 | 13.24 | 13.35 | 13.06 | 13.21 | 52,027 | -0.09(-0.66%) |
Jul 02, 2002 | 13.42 | 13.43 | 13.26 | 13.30 | 44,886 | -0.09(-0.64%) |
Jul 01, 2002 | 13.40 | 13.51 | 13.38 | 13.38 | 83,991 | +0.00(+0.02%) |
Jun 28, 2002 | 13.48 | 13.53 | 13.38 | 13.38 | 28,223 | -0.06(-0.42%) |
Jun 27, 2002 | 13.41 | 13.45 | 13.23 | 13.44 | 72,089 | +0.15(+1.15%) |
Jun 26, 2002 | 13.11 | 13.38 | 13.04 | 13.28 | 87,051 | -0.01(-0.09%) |
Jun 25, 2002 | 13.67 | 13.70 | 13.25 | 13.30 | 123,436 | -0.53(-3.81%) |
Jun 21, 2002 | 13.82 | 13.97 | 13.74 | 13.82 | 94,872 | -0.11(-0.76%) |
Jun 20, 2002 | 13.95 | 14.08 | 13.92 | 13.93 | 34,004 | -0.05(-0.36%) |
Jun 19, 2002 | 14.01 | 14.07 | 13.92 | 13.98 | 29,243 | -0.04(-0.29%) |
Jun 18, 2002 | 13.95 | 14.05 | 13.95 | 14.02 | 39,445 | +0.03(+0.23%) |
Jun 17, 2002 | 13.84 | 14.03 | 13.84 | 13.99 | 61,208 | +0.14(+1.04%) |
Jun 14, 2002 | 13.77 | 13.85 | 13.65 | 13.84 | 124,796 | -0.24(-1.71%) |
Jun 12, 2002 | 13.90 | 14.08 | 13.90 | 14.08 | 47,266 | +0.15(+1.10%) |
Jun 11, 2002 | 14.11 | 14.13 | 13.92 | 13.93 | 132,958 | -0.07(-0.52%) |
Jun 10, 2002 | 13.94 | 14.05 | 13.94 | 14.00 | 57,127 | +0.02(+0.13%) |
Jun 07, 2002 | 13.94 | 14.07 | 13.94 | 13.99 | 51,687 | -0.03(-0.21%) |
Jun 06, 2002 | 14.22 | 14.25 | 13.99 | 14.02 | 68,349 | -0.22(-1.55%) |
Jun 05, 2002 | 14.03 | 14.25 | 14.03 | 14.24 | 61,888 | +0.03(+0.23%) |
May 31, 2002 | 14.09 | 14.27 | 14.09 | 14.20 | 18,702 | +0.23(+1.62%) |
May 28, 2002 | 14.16 | 14.16 | 13.95 | 13.98 | 70,049 | -0.19(-1.31%) |
May 27, 2002 | 14.22 | 14.29 | 14.12 | 14.16 | 42,165 | +0.00(+0.00%) |
May 24, 2002 | 14.22 | 14.29 | 14.12 | 14.16 | 42,165 | -0.06(-0.43%) |
May 23, 2002 | 14.25 | 14.26 | 14.16 | 14.22 | 43,525 | +0.00(+0.00%) |
May 22, 2002 | 14.12 | 14.24 | 14.07 | 14.22 | 21,082 | +0.10(+0.71%) |
May 21, 2002 | 14.25 | 14.25 | 14.08 | 14.12 | 129,897 | -0.09(-0.64%) |
May 20, 2002 | 14.30 | 14.31 | 14.16 | 14.22 | 273,056 | -0.10(-0.70%) |
May 17, 2002 | 14.35 | 14.35 | 14.22 | 14.32 | 51,346 | +0.00(+0.02%) |
May 16, 2002 | 14.23 | 14.35 | 14.23 | 14.31 | 3,438,545 | +0.10(+0.70%) |
May 15, 2002 | 14.27 | 14.33 | 14.19 | 14.21 | 57,807 | -0.14(-0.96%) |
May 14, 2002 | 14.40 | 14.40 | 14.27 | 14.35 | 174,783 | -0.01(-0.04%) |
May 13, 2002 | 14.26 | 14.37 | 14.24 | 14.36 | 65,628 | +0.10(+0.72%) |
May 10, 2002 | 14.30 | 14.34 | 14.22 | 14.25 | 97,253 | -0.04(-0.29%) |
May 09, 2002 | 14.26 | 14.35 | 14.26 | 14.30 | 58,487 | +0.02(+0.12%) |
May 08, 2002 | 14.28 | 14.30 | 14.17 | 14.28 | 70,049 | -0.03(-0.18%) |
May 07, 2002 | 14.33 | 14.37 | 14.28 | 14.30 | 38,425 | -0.02(-0.14%) |
May 06, 2002 | 14.38 | 14.44 | 14.32 | 14.32 | 50,326 | -0.01(-0.06%) |
May 03, 2002 | 14.41 | 14.41 | 14.29 | 14.33 | 41,825 | -0.14(-0.93%) |
May 02, 2002 | 14.35 | 14.48 | 14.33 | 14.47 | 115,955 | +0.15(+1.03%) |
May 01, 2002 | 14.12 | 14.36 | 14.10 | 14.32 | 337,665 | +0.21(+1.48%) |
Apr 30, 2002 | 14.07 | 14.16 | 14.06 | 14.11 | 26,183 | +0.09(+0.67%) |
Apr 29, 2002 | 14.06 | 14.12 | 13.99 | 14.02 | 24,143 | -0.03(-0.23%) |
Apr 26, 2002 | 14.14 | 14.14 | 14.05 | 14.05 | 24,483 | -0.08(-0.54%) |
Apr 25, 2002 | 14.14 | 14.21 | 14.06 | 14.13 | 3,422,563 | -0.01(-0.06%) |
Apr 24, 2002 | 14.23 | 14.26 | 14.14 | 14.14 | 64,608 | -0.05(-0.37%) |
Apr 23, 2002 | 14.17 | 14.25 | 14.12 | 14.19 | 30,944 | +0.01(+0.10%) |
Apr 22, 2002 | 14.17 | 14.22 | 14.11 | 14.17 | 783,126 | +0.11(+0.77%) |
Apr 19, 2002 | 14.01 | 14.12 | 14.01 | 14.07 | 20,402 | +0.09(+0.67%) |
Apr 18, 2002 | 14.06 | 14.07 | 13.97 | 13.97 | 191,445 | -0.07(-0.50%) |
Apr 17, 2002 | 14.13 | 14.16 | 14.02 | 14.04 | 24,143 | -0.12(-0.87%) |
Apr 16, 2002 | 14.07 | 14.17 | 14.06 | 14.17 | 244,493 | +0.11(+0.82%) |
Apr 15, 2002 | 14.17 | 14.17 | 14.00 | 14.05 | 34,344 | -0.06(-0.46%) |
Apr 12, 2002 | 14.09 | 14.19 | 14.09 | 14.12 | 40,805 | +0.03(+0.21%) |
Apr 11, 2002 | 14.25 | 14.27 | 14.09 | 14.09 | 40,125 | -0.16(-1.14%) |
Apr 10, 2002 | 14.01 | 14.25 | 14.00 | 14.25 | 17,342 | +0.29(+2.11%) |
Apr 09, 2002 | 13.98 | 14.02 | 13.92 | 13.95 | 17,002 | +0.01(+0.08%) |
Apr 08, 2002 | 13.84 | 13.96 | 13.83 | 13.94 | 30,944 | +0.05(+0.36%) |
Apr 05, 2002 | 13.92 | 13.92 | 13.78 | 13.89 | 23,463 | +0.03(+0.21%) |
Apr 04, 2002 | 13.76 | 13.90 | 13.73 | 13.86 | 39,445 | +0.16(+1.16%) |
Apr 03, 2002 | 13.81 | 13.81 | 13.69 | 13.70 | 413,836 | -0.16(-1.19%) |
Apr 02, 2002 | 13.83 | 13.87 | 13.77 | 13.87 | 29,924 | -0.02(-0.15%) |
Apr 01, 2002 | 13.85 | 13.89 | 13.74 | 13.89 | 172,403 | -0.05(-0.36%) |
Mar 29, 2002 | 13.90 | 13.96 | 13.85 | 13.94 | 27,543 | +0.00(+0.00%) |
Mar 28, 2002 | 13.90 | 13.96 | 13.85 | 13.94 | 27,543 | +0.05(+0.36%) |
Mar 27, 2002 | 13.90 | 13.95 | 13.85 | 13.89 | 44,546 | -0.01(-0.06%) |
Mar 26, 2002 | 13.84 | 13.93 | 13.84 | 13.90 | 22,102 | +0.11(+0.77%) |
Mar 25, 2002 | 13.85 | 13.88 | 13.78 | 13.79 | 38,765 | -0.10(-0.74%) |
Mar 22, 2002 | 13.75 | 13.95 | 13.75 | 13.90 | 21,762 | +0.05(+0.36%) |
Mar 21, 2002 | 13.69 | 13.85 | 13.69 | 13.85 | 27,543 | +0.11(+0.81%) |
Mar 20, 2002 | 13.68 | 13.79 | 13.68 | 13.73 | 18,702 | -0.04(-0.30%) |
Mar 19, 2002 | 13.65 | 13.80 | 13.61 | 13.77 | 61,888 | +0.16(+1.17%) |
Mar 18, 2002 | 13.66 | 13.66 | 13.53 | 13.62 | 34,684 | +0.03(+0.20%) |
Mar 15, 2002 | 13.51 | 13.66 | 13.51 | 13.59 | 27,883 | +0.11(+0.85%) |
Mar 14, 2002 | 13.45 | 13.49 | 13.39 | 13.47 | 125,476 | +0.11(+0.79%) |
Mar 13, 2002 | 13.50 | 13.50 | 13.36 | 13.37 | 28,903 | -0.11(-0.79%) |
Mar 12, 2002 | 13.32 | 13.47 | 13.29 | 13.47 | 52,027 | +0.09(+0.70%) |
Mar 11, 2002 | 13.32 | 13.40 | 13.26 | 13.38 | 57,807 | -0.03(-0.22%) |
Mar 08, 2002 | 13.40 | 13.47 | 13.35 | 13.41 | 41,825 | +0.02(+0.18%) |
Mar 07, 2002 | 13.45 | 13.45 | 13.28 | 13.39 | 56,107 | -0.13(-0.94%) |
Mar 06, 2002 | 13.39 | 13.54 | 13.39 | 13.51 | 15,642 | +0.05(+0.37%) |
Mar 05, 2002 | 13.56 | 13.56 | 13.37 | 13.46 | 43,865 | -0.07(-0.50%) |
Mar 04, 2002 | 13.66 | 13.67 | 13.46 | 13.53 | 73,109 | -0.11(-0.84%) |
Mar 01, 2002 | 13.47 | 13.65 | 13.47 | 13.65 | 90,112 | +0.24(+1.78%) |
Feb 28, 2002 | 13.41 | 13.50 | 13.39 | 13.41 | 25,163 | -0.00(-0.02%) |
Feb 27, 2002 | 13.48 | 13.51 | 13.34 | 13.41 | 30,604 | -0.09(-0.68%) |
Feb 26, 2002 | 13.51 | 13.52 | 13.39 | 13.50 | 52,367 | -0.01(-0.11%) |
Feb 25, 2002 | 13.40 | 13.55 | 13.38 | 13.52 | 38,425 | +0.19(+1.43%) |
Feb 22, 2002 | 13.15 | 13.40 | 13.15 | 13.32 | 22,783 | +0.19(+1.46%) |
Feb 21, 2002 | 13.27 | 13.30 | 13.13 | 13.13 | 46,586 | -0.06(-0.47%) |
Feb 20, 2002 | 13.07 | 13.26 | 13.02 | 13.20 | 34,004 | +0.12(+0.94%) |
Feb 19, 2002 | 13.10 | 13.12 | 13.03 | 13.07 | 62,908 | -0.05(-0.38%) |
Feb 18, 2002 | 13.12 | 13.21 | 13.07 | 13.12 | 19,382 | +0.00(+0.00%) |
Feb 15, 2002 | 13.12 | 13.21 | 13.07 | 13.12 | 19,382 | +0.02(+0.16%) |
Feb 14, 2002 | 13.06 | 13.12 | 13.03 | 13.10 | 918,124 | +0.08(+0.59%) |
Feb 13, 2002 | 12.93 | 13.05 | 12.93 | 13.02 | 6,460 | +0.09(+0.66%) |
Feb 12, 2002 | 12.92 | 12.97 | 12.92 | 12.94 | 5,780 | +0.00(+0.02%) |
Feb 11, 2002 | 12.90 | 12.94 | 12.83 | 12.94 | 67,669 | +0.14(+1.06%) |
Feb 08, 2002 | 12.81 | 12.84 | 12.69 | 12.80 | 13,941 | -0.07(-0.57%) |
Feb 07, 2002 | 12.90 | 12.94 | 12.81 | 12.87 | 17,682 | -0.04(-0.30%) |
Feb 06, 2002 | 12.90 | 12.91 | 12.75 | 12.91 | 10,541 | +0.00(+0.02%) |
Feb 05, 2002 | 12.82 | 13.01 | 12.82 | 12.91 | 102,013 | +0.07(+0.55%) |
Feb 04, 2002 | 12.98 | 13.01 | 12.84 | 12.84 | 35,364 | -0.10(-0.80%) |
Feb 01, 2002 | 12.88 | 12.99 | 12.86 | 12.94 | 36,384 | +0.07(+0.55%) |
Jan 31, 2002 | 12.85 | 12.94 | 12.80 | 12.87 | 219,669 | +0.11(+0.90%) |
Jan 30, 2002 | 12.62 | 12.76 | 12.62 | 12.76 | 29,584 | +0.11(+0.84%) |
Jan 29, 2002 | 12.84 | 12.84 | 12.60 | 12.65 | 34,344 | -0.13(-1.04%) |
Jan 28, 2002 | 12.81 | 12.82 | 12.75 | 12.78 | 28,563 | -0.03(-0.23%) |
Jan 25, 2002 | 12.73 | 12.83 | 12.73 | 12.81 | 25,843 | +0.09(+0.67%) |
Jan 24, 2002 | 12.81 | 12.81 | 12.67 | 12.73 | 14,621 | -0.02(-0.16%) |
Jan 23, 2002 | 12.76 | 12.83 | 12.73 | 12.75 | 18,362 | -0.09(-0.71%) |
Jan 22, 2002 | 12.81 | 12.84 | 12.74 | 12.84 | 66,649 | +0.03(+0.21%) |
Jan 21, 2002 | 12.79 | 12.82 | 12.72 | 12.81 | 44,546 | +0.00(+0.00%) |
Jan 18, 2002 | 12.79 | 12.82 | 12.72 | 12.81 | 44,546 | +0.02(+0.14%) |
Jan 17, 2002 | 12.70 | 12.80 | 12.63 | 12.80 | 31,284 | +0.11(+0.83%) |
Jan 16, 2002 | 12.76 | 12.76 | 12.67 | 12.69 | 26,523 | -0.07(-0.53%) |
Jan 15, 2002 | 12.72 | 12.78 | 12.67 | 12.76 | 284,618 | +0.08(+0.65%) |
Jan 14, 2002 | 12.67 | 12.72 | 12.63 | 12.67 | 46,246 | +0.04(+0.28%) |
Jan 11, 2002 | 12.63 | 12.70 | 12.61 | 12.64 | 26,863 | +0.10(+0.80%) |
Jan 10, 2002 | 12.56 | 12.62 | 12.53 | 12.54 | 14,621 | -0.28(-2.20%) |